Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: October 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 79.460 Net change: -0.630 Bid price: 79.460 Ask price: 79.500 30-day historical volatility: 14.74%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,654 Volume: 1,853
14 NOV 62.000 17.300 17.500 17.500 50.4% 0 0
14 NOV 64.000 15.300 15.500 15.500 44.9% 0 0
14 NOV 66.000 13.300 13.500 13.500 39.6% 0 0
14 NOV 68.000 11.300 11.500 11.500 34.3% 0 0
14 NOV 70.000 9.300 9.500 9.500 29.0% 0 0
14 NOV 72.000 7.350 7.500 7.500 24.5% 105 0
14 NOV 74.000 5.350 5.500 5.500 19.0% 40 0
14 NOV 76.000 3.350 3.500 3.500 13.4% 28 5
14 NOV 78.000 1.850 1.960 1.960 13.4% 290 15
14 NOV 78.500 1.530 1.660 1.660 13.4% 152 0
14 NOV 79.000 1.260 1.390 1.390 13.4% 480 563
14 NOV 79.500 1.020 1.150 1.150 13.5% 50 52
14 NOV 80.000 0.820 0.880 0.880 13.2% 2,058 230
14 NOV 80.500 0.640 0.690 0.690 13.1% 9 16
14 NOV 82.000 0.270 0.340 0.340 13.3% 1,023 5
14 NOV 84.000 0.070 0.150 0.150 14.2% 5,272 0
14 NOV 86.000 0 0.080 0.080 13.3% 255 0
14 NOV 88.000 0 0.070 0.070 16.0% 1,200 0
14 NOV 90.000 0 0.070 0.070 18.9% 0 0
14 NOV 92.000 0 0.070 0.070 21.6% 0 0
14 NOV 94.000 0 0.070 0.070 24.3% 0 0
14 NOV 96.000 0 0.070 0.070 40.5% 0 0
14 NOV 98.000 0 0.070 0.070 44.2% 0 0
14 NOV 100.000 0 0.070 0.070 47.9% 0 0
14 DEC 62.000 17.350 17.500 17.500 41.4% 0 0
14 DEC 64.000 15.350 15.500 15.500 37.0% 0 0
14 DEC 66.000 13.350 13.500 13.500 32.7% 0 0
14 DEC 68.000 11.350 11.500 11.500 28.4% 0 0
14 DEC 70.000 9.350 9.500 9.500 24.1% 0 0
14 DEC 72.000 7.350 7.500 7.500 19.9% 0 0
14 DEC 74.000 5.500 5.650 5.650 17.6% 10 0
14 DEC 76.000 3.900 4.050 4.050 16.9% 10 55
14 DEC 78.000 2.520 2.670 2.670 16.1% 106 45
14 DEC 80.000 1.490 1.610 1.610 15.6% 153 17
14 DEC 82.000 0.780 0.820 0.820 14.9% 3,990 87
14 DEC 84.000 0.370 0.410 0.410 14.9% 47 0
14 DEC 86.000 0.170 0.220 0.220 15.3% 10 0
14 DEC 88.000 0.080 0.140 0.140 15.0% 0 0
14 DEC 90.000 0.030 0.110 0.110 15.4% 0 0
14 DEC 92.000 0.010 0.100 0.100 16.8% 0 0
14 DEC 94.000 0 0.100 0.100 18.5% 0 0
14 DEC 96.000 0 0.150 0.150 21.7% 0 0
15 JAN 46.000 33.300 33.500 33.500 72.0% 25 18
15 JAN 48.000 31.300 31.500 31.500 67.1% 10 0
15 JAN 50.000 29.300 29.500 29.500 62.4% 16 13
15 JAN 52.000 27.300 27.500 27.500 57.8% 20 0
15 JAN 54.000 25.300 25.500 25.500 53.4% 1 2
15 JAN 56.000 23.350 23.500 23.500 49.7% 10 0
15 JAN 58.000 21.350 21.500 21.500 45.5% 0 0
15 JAN 60.000 19.350 19.500 19.500 41.4% 78 0
15 JAN 62.000 17.350 17.500 17.500 37.5% 50 0
15 JAN 64.000 15.350 15.500 15.500 33.6% 66 0
15 JAN 66.000 13.350 13.500 13.500 29.7% 1,575 0
15 JAN 68.000 11.350 11.500 11.500 25.9% 10 0
15 JAN 70.000 9.350 9.600 9.600 22.8% 565 0
15 JAN 72.000 7.550 7.700 7.700 20.5% 4,394 0
15 JAN 74.000 5.850 6.000 6.000 19.1% 410 0
15 JAN 76.000 4.300 4.450 4.450 17.9% 986 30
15 JAN 78.000 2.990 3.200 3.200 17.2% 1,239 24
15 JAN 80.000 1.930 2.040 2.040 16.2% 1,949 52
15 JAN 82.000 1.170 1.240 1.240 15.7% 1,429 505
15 JAN 84.000 0.640 0.650 0.650 15.0% 1,434 73
15 JAN 86.000 0.340 0.380 0.380 15.1% 475 3
15 JAN 88.000 0.190 0.230 0.230 15.6% 278 5
15 JAN 90.000 0.100 0.160 0.160 15.0% 109 0
15 JAN 92.000 0.050 0.150 0.150 15.6% 25 0
15 JAN 94.000 0.030 0.160 0.160 17.1% 0 0
15 JAN 96.000 0.010 0.160 0.160 18.4% 0 0
15 JAN 98.000 0 0.150 0.150 19.5% 0 0
15 JAN 100.000 0 0.150 0.150 21.1% 0 0
15 APR 62.000 17.300 17.500 17.500 31.6% 0 0
15 APR 64.000 15.300 15.500 15.500 28.5% 5 0
15 APR 66.000 13.300 13.500 13.500 25.3% 83 0
15 APR 68.000 11.350 11.700 11.700 23.2% 0 0
15 APR 70.000 9.600 9.950 9.950 21.7% 15 5
15 APR 72.000 7.950 8.150 8.150 20.0% 862 0
15 APR 74.000 6.450 6.600 6.600 19.0% 60 0
15 APR 76.000 5.050 5.200 5.200 18.0% 222 0
15 APR 78.000 3.800 3.950 3.950 17.1% 207 20
15 APR 80.000 2.780 2.930 2.930 16.6% 757 8
15 APR 82.000 1.980 2.050 2.050 16.0% 289 0
15 APR 84.000 1.350 1.410 1.410 15.6% 349 0
15 APR 86.000 0.890 0.960 0.960 15.4% 153 0
15 APR 88.000 0.570 0.640 0.640 15.3% 135 0
15 APR 90.000 0.390 0.440 0.440 15.4% 30 0
15 APR 92.000 0.230 0.310 0.310 15.5% 4 0
15 APR 94.000 0.150 0.220 0.220 14.7% 0 0
15 APR 96.000 0.090 0.160 0.160 14.2% 0 0
15 APR 98.000 0.060 0.150 0.150 14.9% 0 0
15 APR 100.000 0.030 0.160 0.160 15.7% 0 0
16 JAN 46.000 33.000 33.700 33.700 49.5% 91 0
16 JAN 48.000 30.950 31.650 31.650 46.0% 0 0
16 JAN 50.000 28.950 29.650 29.650 43.0% 0 0
16 JAN 52.000 26.950 27.650 27.650 40.0% 1 0
16 JAN 54.000 24.950 25.650 25.650 37.2% 30 0
16 JAN 56.000 22.950 23.650 23.650 34.4% 0 0
16 JAN 58.000 20.950 21.650 21.650 31.8% 1 0
16 JAN 60.000 19.100 19.750 19.750 29.7% 92 0
16 JAN 62.000 17.050 17.700 17.700 26.9% 1 0
16 JAN 64.000 15.200 15.900 15.900 25.1% 33 0
16 JAN 66.000 13.450 14.150 14.150 23.5% 108 0
16 JAN 68.000 11.800 12.550 12.550 22.3% 1,049 0
16 JAN 70.000 10.300 10.950 10.950 21.2% 315 0
16 JAN 72.000 8.900 9.400 9.400 20.2% 111 0
16 JAN 74.000 7.650 8.100 8.100 19.6% 769 0
16 JAN 76.000 6.450 6.900 6.900 18.9% 349 0
16 JAN 78.000 5.250 5.700 5.700 18.0% 184 0
16 JAN 80.000 4.350 4.700 4.700 17.6% 1,637 0
16 JAN 82.000 3.450 3.850 3.850 17.0% 191 0
16 JAN 84.000 2.740 3.100 3.100 16.6% 146 0
16 JAN 86.000 2.090 2.390 2.390 16.0% 51 0
16 JAN 88.000 1.650 1.860 1.860 15.8% 171 0
17 JAN 56.000 22.550 24.350 24.350 32.8% 78 0
17 JAN 58.000 20.500 22.300 22.300 30.2% 35 0
17 JAN 60.000 18.650 20.150 20.150 27.8% 34 0
17 JAN 62.000 16.850 18.300 18.300 26.0% 0 0
17 JAN 64.000 15.150 16.650 16.650 24.6% 10 0
17 JAN 66.000 13.650 15.050 15.050 23.5% 113 0
17 JAN 68.000 12.100 13.600 13.600 22.4% 5 0
17 JAN 70.000 10.750 12.200 12.200 21.6% 12 0
17 JAN 72.000 9.650 10.600 10.600 20.7% 54 0
17 JAN 74.000 8.500 9.400 9.400 20.1% 20 0
17 JAN 76.000 7.350 8.300 8.300 19.4% 106 5
17 JAN 78.000 6.450 7.250 7.250 19.0% 35 0
17 JAN 80.000 5.400 6.350 6.350 18.4% 91 0
17 JAN 82.000 4.750 5.350 5.350 18.0% 39 0
17 JAN 84.000 3.950 4.550 4.550 17.4% 9 0
17 JAN 86.000 3.250 3.850 3.850 17.0% 33 0
17 JAN 88.000 2.650 3.250 3.250 16.6% 37 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 43,288 Volume: 2,177
14 NOV 62.000 0.040 0.110 0.110 43.0% 75 0
14 NOV 64.000 0.050 0.150 0.150 40.0% 25 0
14 NOV 66.000 0.060 0.150 0.150 35.4% 30 0
14 NOV 68.000 0.080 0.160 0.160 31.3% 0 0
14 NOV 70.000 0.130 0.200 0.200 28.2% 23 875
14 NOV 72.000 0.210 0.290 0.290 25.6% 75 80
14 NOV 74.000 0.370 0.440 0.440 23.2% 540 154
14 NOV 76.000 0.600 0.720 0.720 20.7% 627 340
14 NOV 78.000 1.120 1.250 1.250 19.2% 660 63
14 NOV 78.500 1.310 1.440 1.440 18.9% 75 0
14 NOV 79.000 1.530 1.650 1.650 18.7% 0 0
14 NOV 79.500 1.780 1.930 1.930 18.8% 0 0
14 NOV 80.000 2.060 2.230 2.230 18.9% 393 0
14 NOV 80.500 2.380 2.550 2.550 19.1% 0 20
14 NOV 82.000 3.450 3.650 3.650 19.8% 222 0
14 NOV 84.000 5.300 5.500 5.500 24.0% 80 50
14 NOV 86.000 7.250 7.450 7.450 28.6% 40 18
14 NOV 88.000 9.250 9.450 9.450 33.7% 0 0
14 NOV 90.000 11.250 11.450 11.450 38.4% 0 0
14 NOV 92.000 13.250 13.450 13.450 42.8% 0 0
14 NOV 94.000 15.250 15.450 15.450 47.0% 0 0
14 NOV 96.000 17.250 17.450 17.450 51.0% 0 0
14 NOV 98.000 19.250 19.450 19.450 54.9% 0 0
14 NOV 100.000 21.250 21.450 21.450 58.6% 0 0
14 DEC 62.000 0.140 0.180 0.180 35.0% 0 0
14 DEC 64.000 0.150 0.210 0.210 31.9% 0 0
14 DEC 66.000 0.200 0.250 0.250 29.4% 20 0
14 DEC 68.000 0.260 0.320 0.320 27.1% 0 0
14 DEC 70.000 0.340 0.430 0.430 24.8% 0 0
14 DEC 72.000 0.480 0.590 0.590 22.8% 285 115
14 DEC 74.000 0.740 0.830 0.830 21.1% 10 53
14 DEC 76.000 1.120 1.220 1.220 19.5% 40 12
14 DEC 78.000 1.740 1.840 1.840 18.4% 38 55
14 DEC 80.000 2.670 2.800 2.800 17.8% 40 20
14 DEC 82.000 3.900 4.150 4.150 17.9% 20 42
14 DEC 84.000 5.500 5.700 5.700 18.5% 10 0
14 DEC 86.000 7.350 7.550 7.550 20.7% 0 0
14 DEC 88.000 9.250 9.500 9.500 23.3% 0 0
14 DEC 90.000 11.250 11.450 11.450 26.2% 0 0
14 DEC 92.000 13.250 13.450 13.450 29.3% 0 0
14 DEC 94.000 15.250 15.450 15.450 32.3% 0 0
14 DEC 96.000 17.250 17.450 17.450 35.2% 0 0
15 JAN 46.000 0.070 0.130 0.130 52.9% 5,337 3
15 JAN 48.000 0.070 0.180 0.180 51.0% 444 0
15 JAN 50.000 0.080 0.160 0.160 47.0% 1,013 0
15 JAN 52.000 0.080 0.170 0.170 43.7% 28 0
15 JAN 54.000 0.090 0.170 0.170 40.5% 254 0
15 JAN 56.000 0.120 0.160 0.160 37.6% 6,352 3
15 JAN 58.000 0.140 0.200 0.200 35.5% 420 0
15 JAN 60.000 0.170 0.230 0.230 33.1% 557 0
15 JAN 62.000 0.200 0.260 0.260 30.7% 369 0
15 JAN 64.000 0.240 0.310 0.310 28.4% 1,077 0
15 JAN 66.000 0.310 0.390 0.390 26.6% 1,015 0
15 JAN 68.000 0.390 0.500 0.500 24.6% 1,927 0
15 JAN 70.000 0.540 0.590 0.590 22.6% 2,806 2
15 JAN 72.000 0.720 0.820 0.820 21.0% 1,692 40
15 JAN 74.000 0.990 1.120 1.120 19.4% 319 19
15 JAN 76.000 1.440 1.590 1.590 18.2% 406 0
15 JAN 78.000 2.090 2.240 2.240 17.1% 814 1
15 JAN 80.000 3.000 3.200 3.200 16.4% 474 0
15 JAN 82.000 4.200 4.450 4.450 16.0% 548 0
15 JAN 84.000 5.700 5.950 5.950 16.0% 90 0
15 JAN 86.000 7.400 7.650 7.650 16.3% 22 0
15 JAN 88.000 9.300 9.550 9.550 17.9% 214 200
15 JAN 90.000 11.250 11.500 11.500 19.7% 0 0
15 JAN 92.000 13.250 13.450 13.450 21.7% 0 0
15 JAN 94.000 15.250 15.450 15.450 24.1% 0 0
15 JAN 96.000 17.250 17.450 17.450 26.3% 0 0
15 JAN 98.000 19.250 19.450 19.450 28.5% 60 0
15 JAN 100.000 21.250 21.500 21.500 31.1% 0 0
15 APR 62.000 0.360 0.480 0.480 24.0% 10 0
15 APR 64.000 0.500 0.590 0.590 23.0% 163 0
15 APR 66.000 0.630 0.720 0.720 21.6% 60 0
15 APR 68.000 0.860 0.930 0.930 20.7% 240 1
15 APR 70.000 1.110 1.220 1.220 19.7% 140 1
15 APR 72.000 1.460 1.610 1.610 18.9% 125 0
15 APR 74.000 1.940 2.050 2.050 18.0% 321 1
15 APR 76.000 2.580 2.730 2.730 17.4% 452 0
15 APR 78.000 3.350 3.550 3.550 16.8% 133 5
15 APR 80.000 4.350 4.550 4.550 16.4% 65 0
15 APR 82.000 5.500 5.750 5.750 15.9% 145 0
15 APR 84.000 6.850 7.150 7.150 15.6% 20 0
15 APR 86.000 8.400 8.650 8.650 15.3% 60 0
15 APR 88.000 10.100 10.350 10.350 15.4% 40 0
15 APR 90.000 11.900 12.150 12.150 15.6% 0 0
15 APR 92.000 13.750 14.050 14.050 16.0% 0 0
15 APR 94.000 15.800 16.000 16.000 17.7% 0 0
15 APR 96.000 17.750 17.950 17.950 18.7% 0 0
15 APR 98.000 19.700 19.950 19.950 19.7% 0 0
15 APR 100.000 21.700 21.900 21.900 19.8% 0 0
16 JAN 46.000 0.270 0.480 0.480 28.0% 637 0
16 JAN 48.000 0.310 0.560 0.560 26.8% 1,528 0
16 JAN 50.000 0.410 0.650 0.650 26.0% 230 0
16 JAN 52.000 0.520 0.760 0.760 25.1% 275 0
16 JAN 54.000 0.660 0.890 0.890 24.3% 1,051 0
16 JAN 56.000 0.820 1.050 1.050 23.6% 32 0
16 JAN 58.000 1.020 1.240 1.240 22.8% 540 0
16 JAN 60.000 1.240 1.450 1.450 22.0% 2,730 0
16 JAN 62.000 1.520 1.730 1.730 21.4% 46 0
16 JAN 64.000 1.840 2.030 2.030 20.7% 213 0
16 JAN 66.000 2.150 2.480 2.480 20.0% 241 2
16 JAN 68.000 2.610 2.930 2.930 19.5% 133 0
16 JAN 70.000 3.200 3.500 3.500 19.1% 1,437 0
16 JAN 72.000 3.800 4.100 4.100 18.5% 190 0
16 JAN 74.000 4.450 4.800 4.800 17.8% 207 0
16 JAN 76.000 5.350 5.750 5.750 17.7% 216 0
16 JAN 78.000 6.200 6.500 6.500 16.8% 205 0
16 JAN 80.000 7.100 7.550 7.550 16.2% 220 0
16 JAN 82.000 8.350 8.800 8.800 16.1% 412 2
16 JAN 84.000 9.600 10.050 10.050 15.6% 62 0
16 JAN 86.000 10.800 11.500 11.500 15.1% 39 0
16 JAN 88.000 12.300 12.950 12.950 14.7% 4 0
17 JAN 56.000 1.910 2.100 2.100 21.2% 298 0
17 JAN 58.000 2.180 2.920 2.920 21.4% 63 0
17 JAN 60.000 2.560 3.200 3.200 20.7% 172 0
17 JAN 62.000 3.050 3.750 3.750 20.4% 44 0
17 JAN 64.000 3.600 4.300 4.300 20.0% 0 0
17 JAN 66.000 4.150 4.850 4.850 19.5% 118 0
17 JAN 68.000 4.800 5.550 5.550 19.2% 10 0
17 JAN 70.000 5.400 6.300 6.300 18.6% 57 0
17 JAN 72.000 6.200 7.100 7.100 18.3% 22 0
17 JAN 74.000 7.050 7.900 7.900 17.8% 112 0
17 JAN 76.000 7.950 8.800 8.800 17.3% 35 0
17 JAN 78.000 8.900 9.750 9.750 16.8% 89 0
17 JAN 80.000 10.000 10.850 10.850 16.5% 33 0
17 JAN 82.000 10.900 12.300 12.300 16.1% 0 0
17 JAN 84.000 12.100 13.500 13.500 15.6% 25 0
17 JAN 86.000 13.450 14.800 14.800 15.2% 20 0
17 JAN 88.000 14.650 16.150 16.150 14.5% 2 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.